Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.884 4.967 4.810 4.810 42,175 +0.00(+0.00%)
Jul 28, 2016 4.782 4.810 4.755 4.810 29,984 +0.02(+0.39%)
Jul 27, 2016 4.755 4.949 4.709 4.792 7,433 +0.03(+0.58%)
Jul 26, 2016 4.764 4.838 4.764 4.764 10,588 +0.00(+0.00%)
Jul 25, 2016 4.764 4.768 4.755 4.764 9,036 -0.02(-0.39%)
Jul 22, 2016 4.764 4.801 4.755 4.782 20,452 +0.01(+0.19%)
Jul 21, 2016 4.782 4.782 4.755 4.773 15,796 +0.00(+0.00%)
Jul 20, 2016 4.755 4.787 4.755 4.773 18,960 -0.01(-0.19%)
Jul 19, 2016 4.801 4.801 4.750 4.782 4,815 -0.02(-0.38%)
Jul 18, 2016 4.764 4.838 4.764 4.801 4,935 -0.04(-0.76%)
Jul 15, 2016 4.838 4.838 4.718 4.838 10,958 +0.03(+0.57%)
Jul 14, 2016 4.755 4.810 4.709 4.810 110,738 +0.06(+1.36%)
Jul 13, 2016 4.709 4.782 4.709 4.745 6,365 +0.03(+0.59%)
Jul 12, 2016 4.755 4.801 4.709 4.718 122,485 -0.02(-0.39%)
Jul 11, 2016 4.773 4.838 4.704 4.736 14,049 -0.01(-0.19%)
Jul 08, 2016 4.810 4.727 4.709 4.745 3,044 +0.02(+0.39%)
Jul 07, 2016 4.829 4.838 4.709 4.727 7,002 -0.08(-1.73%)
Jul 05, 2016 4.838 4.847 4.727 4.810 3,104 +0.06(+1.17%)
Jul 01, 2016 4.801 4.755 4.755 4.755 30,761 -0.03(-0.58%)
Jun 30, 2016 4.838 4.852 4.681 4.782 12,466 -0.05(-0.96%)
Jun 29, 2016 4.736 4.829 4.672 4.829 6,903 +0.09(+1.95%)
Jun 28, 2016 4.682 4.736 4.681 4.736 3,513 +0.07(+1.58%)
Jun 27, 2016 4.792 4.838 4.662 4.662 12,692 -0.23(-4.72%)
Jun 24, 2016 4.681 4.893 4.681 4.893 13,454 +0.18(+3.72%)
Jun 23, 2016 4.755 4.838 4.709 4.718 5,590 +0.01(+0.20%)
Jun 22, 2016 4.709 4.736 4.709 4.709 1,386 -0.04(-0.78%)
Jun 21, 2016 4.699 4.745 4.672 4.745 119,466 +0.05(+0.98%)
Jun 20, 2016 4.756 4.756 4.699 4.699 6,936 -0.06(-1.36%)
Jun 17, 2016 4.699 4.801 4.699 4.764 16,103 -0.04(-0.76%)
Jun 16, 2016 4.801 4.801 4.801 4.801 160 +0.06(+1.33%)
Jun 15, 2016 4.718 4.737 4.718 4.737 1,241 +0.04(+0.81%)
Jun 14, 2016 4.727 4.762 4.699 4.699 4,432 -0.03(-0.58%)
Jun 13, 2016 4.856 4.893 4.699 4.727 116,301 -0.07(-1.54%)
Jun 10, 2016 4.764 4.825 4.764 4.801 22,650 +0.06(+1.17%)
Jun 09, 2016 4.801 4.836 4.727 4.745 4,375 -0.08(-1.63%)
Jun 08, 2016 4.856 4.893 4.736 4.824 126,870 -0.01(-0.29%)
Jun 07, 2016 4.792 4.847 4.792 4.838 14,678 +0.05(+0.96%)
Jun 03, 2016 4.792 4.792 4.792 4.792 138 +0.04(+0.78%)
Jun 02, 2016 4.847 4.893 4.755 4.755 179,176 -0.11(-2.35%)
Jun 01, 2016 4.838 4.893 4.773 4.869 70,856 +0.07(+1.42%)
May 31, 2016 4.764 4.801 4.764 4.801 14,855 +0.04(+0.78%)
May 27, 2016 4.847 4.764 4.764 4.764 1,624 -0.06(-1.34%)
May 26, 2016 4.828 4.828 4.828 4.828 188 +0.06(+1.35%)
May 25, 2016 4.736 4.836 4.709 4.764 7,513 +0.04(+0.78%)
May 24, 2016 4.715 4.736 4.709 4.727 11,502 +0.02(+0.39%)
May 23, 2016 4.727 4.727 4.681 4.709 8,111 +0.02(+0.39%)
May 20, 2016 4.692 4.736 4.681 4.690 13,346 -0.02(-0.44%)
May 19, 2016 4.667 4.732 4.644 4.711 6,071 +0.03(+0.63%)
May 18, 2016 4.662 4.708 4.662 4.681 2,583 +0.00(+0.00%)
May 17, 2016 4.662 4.755 4.662 4.681 5,390 +0.00(+0.00%)
May 16, 2016 4.699 4.699 4.681 4.681 3,949 -0.03(-0.59%)
May 13, 2016 4.685 4.709 4.681 4.709 1,178 +0.03(+0.59%)
May 12, 2016 4.718 4.736 4.681 4.681 4,122 -0.00(-0.10%)
May 11, 2016 4.727 4.773 4.682 4.685 35,744 -0.01(-0.29%)
May 10, 2016 4.662 4.699 4.662 4.699 7,267 +0.04(+0.79%)
May 09, 2016 4.672 4.672 4.644 4.662 8,356 -0.08(-1.75%)
May 06, 2016 4.662 4.761 4.662 4.745 14,904 +0.09(+1.98%)
May 05, 2016 4.644 4.653 4.644 4.653 489 -0.05(-0.98%)
May 04, 2016 4.662 4.699 4.635 4.699 7,718 +0.05(+0.99%)
May 03, 2016 4.635 4.653 4.635 4.653 1,661 +0.02(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.